Sandvik AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	288.70	289.00	286.60	288.50	283.99	971,390
2025-10-30	288.80	289.40	287.20	288.20	283.70	973,873
2025-10-29	289.00	289.10	285.00	288.90	284.39	1,443,835
2025-10-28	286.00	289.90	285.70	289.90	285.37	1,844,225
2025-10-27	288.90	290.30	287.50	287.50	283.01	1,501,021
2025-10-24	286.90	288.10	285.10	287.50	283.01	1,867,695
2025-10-23	280.80	285.20	280.70	284.70	280.25	1,989,641
2025-10-22	281.60	283.00	279.50	280.40	276.02	2,257,129
2025-10-21	282.00	283.70	279.20	281.60	277.20	3,077,272
2025-10-20	270.50	281.20	262.70	279.50	275.13	4,485,502
2025-10-17	270.80	274.50	268.90	270.30	266.08	2,981,143
2025-10-16	271.60	273.20	270.10	273.20	268.93	1,739,658
2025-10-15	271.00	272.00	269.40	271.20	266.96	2,193,203
2025-10-14	264.70	267.90	263.20	267.90	263.72	1,684,011
2025-10-13	267.80	269.40	266.40	267.50	263.32	1,605,896
2025-10-10	269.10	273.20	266.40	266.60	262.44	2,340,126
2025-10-09	272.30	274.30	268.80	268.90	264.70	1,384,584
2025-10-08	274.20	274.20	269.50	271.40	267.16	2,437,380
2025-10-07	269.80	270.20	263.30	267.00	262.83	2,274,665
2025-10-06	268.20	270.80	266.80	269.70	265.49	1,443,509
2025-10-03	267.00	270.00	266.30	269.60	265.39	1,316,444
2025-10-02	263.20	266.10	263.00	265.60	261.45	2,859,108
2025-10-01	261.00	262.70	259.20	261.50	257.42	2,175,304
2025-09-30	258.40	261.80	258.10	261.80	257.71	3,039,999
2025-09-29	262.50	263.90	260.30	260.30	256.23	2,258,863
2025-09-26	258.70	262.80	258.50	260.90	256.82	2,894,308
2025-09-25	259.90	260.60	256.10	258.10	254.07	2,278,892
2025-09-24	261.80	261.80	258.50	259.90	255.84	2,691,699
2025-09-23	257.40	263.20	256.50	262.40	258.30	2,942,859
2025-09-22	259.20	259.20	255.50	257.40	253.38	1,540,504
2025-09-19	258.40	259.50	256.80	257.80	253.77	2,709,844
2025-09-18	255.40	258.90	255.00	257.30	253.28	2,058,948
2025-09-17	252.70	253.70	252.10	252.10	248.16	1,384,622
2025-09-16	256.10	256.70	252.50	252.50	248.56	1,460,507
2025-09-15	255.90	257.60	253.50	255.30	251.31	3,193,576
2025-09-12	249.50	250.30	248.20	250.00	246.09	1,147,126
2025-09-11	248.70	250.00	246.20	249.00	245.11	1,687,494
2025-09-10	249.20	249.90	247.10	248.10	244.22	2,097,686
2025-09-09	247.60	248.90	245.80	247.50	243.63	1,788,937
2025-09-08	244.00	247.60	242.50	247.60	243.73	1,087,106
2025-09-05	241.00	243.60	240.30	241.80	238.02	1,508,999
2025-09-04	238.50	241.20	238.10	239.60	235.86	933,880
2025-09-03	236.00	239.10	235.80	238.10	234.38	1,716,638
2025-09-02	239.30	240.50	234.80	235.00	231.33	1,675,314
2025-09-01	239.00	240.30	238.50	239.00	235.27	749,414
2025-08-29	240.00	240.80	238.40	239.10	235.37	1,704,584
2025-08-28	241.40	242.70	240.00	241.40	237.63	1,047,159
2025-08-27	241.00	242.20	238.90	240.30	236.55	2,205,295
2025-08-26	240.60	243.20	239.40	241.10	237.33	2,481,635
2025-08-25	242.20	243.50	241.00	241.80	238.02	802,665
2025-08-22	238.20	243.50	238.20	243.50	239.70	1,803,118
2025-08-21	240.80	241.90	238.10	239.00	235.27	1,318,872
2025-08-20	240.20	242.50	239.60	241.00	237.24	1,025,107
2025-08-19	237.60	242.30	236.60	242.20	238.42	1,137,774
2025-08-18	239.60	239.90	235.90	236.70	233.00	1,234,571
2025-08-15	239.80	241.80	239.10	239.60	235.86	1,513,486
2025-08-14	237.10	239.30	236.80	238.10	234.38	949,421
2025-08-13	238.50	238.70	237.40	237.60	233.89	835,100
2025-08-12	235.60	238.00	235.30	237.30	233.59	973,333
2025-08-11	237.60	239.30	235.00	235.00	231.33	1,410,449

← NewerPage 5 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	6.0000 SEK
2025-04-30	5.7500 SEK
2025-04-29	2.3000 SEK
2024-04-30	5.5000 SEK
2023-05-02	5.0000 SEK
2022-04-28	4.5208 SEK
2021-04-28	1.9035 SEK
2019-04-30	4.0449 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.